7256 河西工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	378	394	378	389	33,000	389
2011-12-29	376	380	375	380	11,000	380
2011-12-28	380	380	375	376	6,000	376
2011-12-27	372	380	372	380	28,000	380
2011-12-26	394	394	379	380	35,000	380
2011-12-22	391	391	385	386	28,000	386
2011-12-21	402	402	393	393	15,000	393
2011-12-20	395	399	395	398	20,000	398
2011-12-19	381	395	381	391	39,000	391
2011-12-16	381	387	381	381	20,000	381
2011-12-15	395	395	381	381	32,000	381
2011-12-14	402	403	396	397	11,000	397
2011-12-13	413	413	404	405	33,000	405
2011-12-12	423	431	423	424	33,000	424
2011-12-09	418	421	405	415	65,000	415
2011-12-08	421	421	416	420	13,000	420
2011-12-07	423	425	418	420	30,000	420
2011-12-06	431	439	422	422	51,000	422
2011-12-05	426	449	418	439	201,000	439
2011-12-02	404	412	404	411	12,000	411
2011-12-01	395	405	395	404	42,000	404
2011-11-30	389	395	388	390	39,000	390
2011-11-29	371	390	371	390	75,000	390
2011-11-28	362	379	361	371	28,000	371
2011-11-25	354	362	354	359	14,000	359
2011-11-24	353	358	350	354	24,000	354
2011-11-22	360	368	354	357	43,000	357
2011-11-21	367	368	365	368	9,000	368
2011-11-18	381	383	367	367	19,000	367
2011-11-17	370	384	364	384	36,000	384
2011-11-16	386	386	376	376	13,000	376
2011-11-15	387	388	382	386	28,000	386
2011-11-14	390	391	385	387	35,000	387
2011-11-11	389	390	381	388	56,000	388
2011-11-10	405	406	391	396	27,000	396
2011-11-09	423	423	409	413	23,000	413
2011-11-08	435	435	401	422	54,000	422
2011-11-07	441	441	432	440	24,000	440
2011-11-04	447	455	441	441	15,000	441
2011-11-02	457	464	441	441	35,000	441
2011-11-01	463	471	463	465	26,000	465
2011-10-31	449	478	449	471	92,000	471
2011-10-28	445	456	443	443	55,000	443
2011-10-27	428	437	428	437	39,000	437
2011-10-26	430	441	429	434	18,000	434
2011-10-25	441	441	430	440	19,000	440
2011-10-24	429	439	429	437	16,000	437
2011-10-21	424	432	424	429	8,000	429
2011-10-20	434	441	430	432	27,000	432
2011-10-19	454	454	438	438	11,000	438
2011-10-18	431	446	431	446	30,000	446
2011-10-17	444	455	444	446	24,000	446
2011-10-14	459	459	439	439	40,000	439
2011-10-13	451	464	451	456	34,000	456
2011-10-12	436	445	430	443	43,000	443
2011-10-11	433	451	429	446	66,000	446
2011-10-07	426	437	408	409	93,000	409
2011-10-06	419	425	416	416	25,000	416
2011-10-05	443	443	416	416	69,000	416
2011-10-04	432	432	423	429	26,000	429
2011-10-03	453	455	430	438	100,000	438
2011-09-30	454	487	446	469	163,000	469
2011-09-29	420	438	418	438	55,000	438
2011-09-28	403	418	403	417	50,000	417
2011-09-27	401	407	398	401	46,000	401
2011-09-26	403	403	387	387	40,000	387
2011-09-22	415	415	405	409	68,000	409
2011-09-21	438	438	430	430	13,000	430
2011-09-20	449	449	433	442	53,000	442
2011-09-16	437	460	430	460	91,000	460
2011-09-15	429	431	421	430	33,000	430
2011-09-14	437	441	419	421	48,000	421
2011-09-13	436	442	433	440	28,000	440
2011-09-12	438	438	423	434	40,000	434
2011-09-09	446	450	438	441	81,000	441
2011-09-08	465	466	450	452	53,000	452
2011-09-07	442	462	440	462	85,000	462
2011-09-06	454	458	434	434	51,000	434
2011-09-05	470	475	449	454	62,000	454
2011-09-02	488	494	473	478	39,000	478
2011-09-01	483	492	478	488	61,000	488
2011-08-31	485	491	476	477	64,000	477
2011-08-30	474	490	474	481	68,000	481
2011-08-29	473	480	462	468	48,000	468
2011-08-26	450	467	450	467	92,000	467
2011-08-25	446	469	446	454	101,000	454
2011-08-24	470	478	436	441	151,000	441
2011-08-23	451	462	443	462	98,000	462
2011-08-22	470	485	441	441	162,000	441
2011-08-19	485	485	460	462	116,000	462
2011-08-18	507	507	488	493	97,000	493
2011-08-17	508	509	494	503	84,000	503
2011-08-16	515	520	512	515	53,000	515
2011-08-15	505	522	505	512	88,000	512
2011-08-12	526	526	502	504	108,000	504
2011-08-11	510	528	504	514	153,000	514
2011-08-10	546	546	520	522	166,000	522
2011-08-09	500	529	474	528	275,000	528
2011-08-08	520	530	506	513	225,000	513
2011-08-05	519	544	517	535	324,000	535
2011-08-04	579	579	549	549	339,000	549
2011-08-03	592	593	566	579	207,000	579
2011-08-02	612	612	601	604	79,000	604
2011-08-01	595	619	595	613	163,000	613
2011-07-29	593	601	588	595	289,000	595
2011-07-28	601	608	600	601	166,000	601
2011-07-27	616	616	610	611	98,000	611
2011-07-26	612	617	608	615	107,000	615
2011-07-25	611	616	606	612	90,000	612
2011-07-22	604	619	602	611	229,000	611
2011-07-21	612	617	602	607	139,000	607
2011-07-20	618	629	598	622	449,000	622
2011-07-19	595	619	594	618	416,000	618
2011-07-15	590	604	586	600	400,000	600
2011-07-14	561	596	559	594	713,000	594
2011-07-13	516	559	516	557	334,000	557
2011-07-12	533	537	525	526	121,000	526
2011-07-11	541	544	539	543	46,000	543
2011-07-08	540	543	536	542	133,000	542
2011-07-07	542	548	536	537	107,000	537
2011-07-06	531	544	527	544	192,000	544
2011-07-05	537	545	520	541	179,000	541
2011-07-04	550	550	535	537	217,000	537
2011-07-01	529	554	524	546	421,000	546
2011-06-30	523	530	512	529	306,000	529
2011-06-29	516	516	507	515	143,000	515
2011-06-28	512	518	503	503	217,000	503
2011-06-27	502	541	498	512	584,000	512
2011-06-24	495	505	491	496	323,000	496
2011-06-23	467	503	465	492	681,000	492
2011-06-22	433	467	433	463	388,000	463
2011-06-21	418	434	418	434	122,000	434
2011-06-20	409	421	408	421	45,000	421
2011-06-17	421	422	407	409	54,000	409
2011-06-16	420	429	417	421	52,000	421
2011-06-15	421	425	420	423	64,000	423
2011-06-14	403	420	403	420	78,000	420
2011-06-13	411	412	405	405	42,000	405
2011-06-10	421	425	415	419	86,000	419
2011-06-09	413	418	410	416	45,000	416
2011-06-08	419	419	410	412	39,000	412
2011-06-07	405	422	405	418	54,000	418
2011-06-06	408	414	403	411	63,000	411
2011-06-03	418	419	410	410	66,000	410
2011-06-02	415	428	412	418	92,000	418
2011-06-01	415	436	415	428	206,000	428
2011-05-31	401	415	398	415	127,000	415
2011-05-30	400	410	392	399	98,000	399
2011-05-27	391	402	391	400	52,000	400
2011-05-26	379	390	379	389	113,000	389
2011-05-25	381	381	376	378	19,000	378
2011-05-24	382	382	374	376	30,000	376
2011-05-23	393	393	374	382	52,000	382
2011-05-20	392	394	391	391	39,000	391
2011-05-19	405	405	395	395	51,000	395
2011-05-18	406	406	397	404	64,000	404
2011-05-17	397	407	393	407	90,000	407
2011-05-16	397	405	391	395	124,000	395
2011-05-13	418	420	407	418	150,000	418
2011-05-12	404	418	403	414	102,000	414
2011-05-11	400	411	398	404	136,000	404
2011-05-10	396	402	387	402	185,000	402
2011-05-09	401	409	401	406	60,000	406
2011-05-06	402	403	397	400	71,000	400
2011-05-02	415	416	403	412	150,000	412
2011-04-28	400	409	398	406	173,000	406
2011-04-27	395	402	394	396	99,000	396
2011-04-26	401	401	392	393	100,000	393
2011-04-25	413	413	401	406	79,000	406
2011-04-22	397	413	390	407	105,000	407
2011-04-21	399	399	389	391	91,000	391
2011-04-20	392	395	385	392	76,000	392
2011-04-19	397	397	381	384	117,000	384
2011-04-18	403	403	395	397	51,000	397
2011-04-15	405	410	400	403	60,000	403
2011-04-14	399	411	392	411	33,000	411
2011-04-13	390	403	390	398	70,000	398
2011-04-12	392	405	389	392	131,000	392
2011-04-11	406	406	398	399	49,000	399
2011-04-08	386	410	384	404	121,000	404
2011-04-07	395	406	388	391	93,000	391
2011-04-06	412	413	388	396	164,000	396
2011-04-05	431	431	406	420	109,000	420
2011-04-04	444	450	429	430	121,000	430
2011-04-01	468	470	452	452	75,000	452
2011-03-31	465	470	456	463	119,000	463
2011-03-30	460	469	446	461	118,000	461
2011-03-29	430	461	423	461	282,000	461
2011-03-28	423	438	417	431	103,000	431
2011-03-25	448	448	415	420	163,000	420
2011-03-24	433	441	432	432	71,000	432
2011-03-23	459	461	439	440	248,000	440
2011-03-22	447	458	434	458	222,000	458
2011-03-18	409	428	390	407	344,000	407
2011-03-17	360	408	350	399	275,000	399
2011-03-16	375	396	359	382	285,000	382
2011-03-15	418	418	346	380	255,000	380
2011-03-14	432	470	425	426	278,000	426
2011-03-11	540	546	519	525	217,000	525
2011-03-10	558	559	537	550	119,000	550
2011-03-09	564	570	552	558	85,000	558
2011-03-08	574	576	561	564	157,000	564
2011-03-07	572	576	564	572	106,000	572
2011-03-04	585	585	572	573	96,000	573
2011-03-03	569	573	566	569	81,000	569
2011-03-02	569	577	563	563	130,000	563
2011-03-01	579	585	576	580	146,000	580
2011-02-28	565	574	544	572	262,000	572
2011-02-25	530	560	524	557	261,000	557
2011-02-24	552	553	526	527	258,000	527
2011-02-23	557	574	553	555	203,000	555
2011-02-22	581	585	569	573	164,000	573
2011-02-21	592	592	587	587	112,000	587
2011-02-18	596	597	592	596	134,000	596
2011-02-17	607	611	596	596	145,000	596
2011-02-16	608	615	603	603	198,000	603
2011-02-15	605	610	598	608	328,000	608
2011-02-14	570	600	569	599	512,000	599
2011-02-10	558	567	553	561	173,000	561
2011-02-09	567	572	555	558	241,000	558
2011-02-08	585	585	562	565	506,000	565
2011-02-07	593	597	586	589	371,000	589
2011-02-04	576	581	571	580	153,000	580
2011-02-03	586	586	571	574	199,000	574
2011-02-02	567	583	566	580	228,000	580
2011-02-01	565	570	562	566	110,000	566
2011-01-31	549	577	548	565	324,000	565
2011-01-28	551	563	546	563	231,000	563
2011-01-27	551	556	536	551	198,000	551
2011-01-26	547	551	538	548	244,000	548
2011-01-25	532	547	527	546	223,000	546
2011-01-24	502	526	499	524	226,000	524
2011-01-21	520	522	494	497	310,000	497
2011-01-20	523	526	510	519	227,000	519
2011-01-19	510	522	510	520	142,000	520
2011-01-18	501	509	501	504	64,000	504
2011-01-17	512	517	495	500	207,000	500
2011-01-14	515	518	508	509	88,000	509
2011-01-13	508	519	508	515	180,000	515
2011-01-12	521	533	506	507	300,000	507
2011-01-11	506	514	505	514	146,000	514
2011-01-07	489	505	487	501	192,000	501
2011-01-06	490	494	488	491	155,000	491
2011-01-05	463	484	463	483	175,000	483
2011-01-04	463	467	462	462	113,000	462

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30